Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2023 | USD | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 13,700 |
15 Mar 2023 | USD | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.05 (-3.47%) | 14,100 |
14 Mar 2023 | USD | 1.35 | 1.52 | 1.35 | 1.44 | 1.44 | +0.13 (+9.92%) | 57,700 |
13 Mar 2023 | USD | 1.4 | 1.44 | 1.3 | 1.31 | 1.31 | -0.14 (-9.66%) | 129,400 |
10 Mar 2023 | USD | 1.45 | 1.58 | 1.39 | 1.45 | 1.45 | -0.01 (-0.68%) | 46,300 |
9 Mar 2023 | USD | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -0.13 (-8.18%) | 54,500 |
8 Mar 2023 | USD | 1.61 | 1.67 | 1.55 | 1.59 | 1.59 | -0.05 (-3.05%) | 11,200 |
7 Mar 2023 | USD | 1.57 | 1.68 | 1.52 | 1.64 | 1.64 | +0.1 (+6.49%) | 24,700 |
6 Mar 2023 | USD | 1.54 | 1.6 | 1.47 | 1.54 | 1.54 | -0.03 (-1.91%) | 17,200 |
3 Mar 2023 | USD | 1.67 | 1.7 | 1.45 | 1.57 | 1.57 | -0.13 (-7.65%) | 35,400 |
2 Mar 2023 | USD | 1.64 | 1.7 | 1.56 | 1.7 | 1.7 | +0.03 (+1.80%) | 12,500 |
1 Mar 2023 | USD | 1.567 | 1.88 | 1.54 | 1.67 | 1.67 | +0.1 (+6.37%) | 129,800 |
28 Feb 2023 | USD | 1.51 | 1.58 | 1.49 | 1.57 | 1.57 | +0.03 (+1.95%) | 27,400 |
27 Feb 2023 | USD | 1.47 | 1.55 | 1.45 | 1.54 | 1.54 | +0.07 (+4.76%) | 32,800 |
24 Feb 2023 | USD | 1.63 | 1.63 | 1.45 | 1.47 | 1.47 | -0.15 (-9.26%) | 50,600 |
23 Feb 2023 | USD | 1.46 | 1.69 | 1.46 | 1.62 | 1.62 | +0.16 (+10.96%) | 118,200 |
22 Feb 2023 | USD | 1.44 | 1.52 | 1.44 | 1.46 | 1.46 | +0.03 (+2.10%) | 11,500 |
21 Feb 2023 | USD | 1.44 | 1.514 | 1.41 | 1.43 | 1.43 | -0.11 (-7.14%) | 36,900 |
17 Feb 2023 | USD | 1.47 | 1.54 | 1.41 | 1.54 | 1.54 | +0.09 (+6.21%) | 26,400 |
16 Feb 2023 | USD | 1.44 | 1.5 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 14,500 |
15 Feb 2023 | USD | 1.51 | 1.51 | 1.425 | 1.43 | 1.43 | -0.07 (-4.67%) | 12,600 |
14 Feb 2023 | USD | 1.48 | 1.52 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 28,600 |
13 Feb 2023 | USD | 1.46 | 1.49 | 1.41 | 1.49 | 1.49 | +0.04 (+2.76%) | 29,200 |
10 Feb 2023 | USD | 1.46 | 1.474 | 1.433 | 1.45 | 1.45 | -0.01 (-0.68%) | 20,600 |
9 Feb 2023 | USD | 1.57 | 1.575 | 1.46 | 1.46 | 1.46 | -0.12 (-7.59%) | 13,900 |
8 Feb 2023 | USD | 1.495 | 1.58 | 1.49 | 1.58 | 1.58 | +0.08 (+5.33%) | 40,900 |
7 Feb 2023 | USD | 1.51 | 1.55 | 1.48 | 1.5 | 1.5 | +0.005 (+0.33%) | 36,000 |
6 Feb 2023 | USD | 1.53 | 1.532 | 1.44 | 1.495 | 1.495 | +0.025 (+1.70%) | 79,500 |
3 Feb 2023 | USD | 1.49 | 1.55 | 1.465 | 1.47 | 1.47 | -0.04 (-2.65%) | 45,100 |
2 Feb 2023 | USD | 1.39 | 1.52 | 1.39 | 1.51 | 1.51 | +0.07 (+4.86%) | 44,800 |